Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BNY Mellon High Yield Strategies Fund (NY: DHF )

2.350 +0.010 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2013 1.575 1.582 1.563 1.571 714,105 -0.01(-0.71%)
Jun 27, 2013 1.541 1.590 1.541 1.582 1,433,786 +0.05(+3.17%)
Jun 26, 2013 1.492 1.533 1.492 1.533 956,303 +0.04(+2.76%)
Jun 25, 2013 1.492 1.500 1.479 1.492 684,528 -0.00(-0.25%)
Jun 24, 2013 1.496 1.496 1.444 1.496 1,843,250 -0.00(-0.25%)
Jun 21, 2013 1.489 1.503 1.485 1.500 765,696 +0.01(+1.01%)
Jun 20, 2013 1.515 1.515 1.466 1.485 1,696,412 -0.03(-2.22%)
Jun 19, 2013 1.530 1.533 1.518 1.518 562,874 -0.02(-1.22%)
Jun 18, 2013 1.545 1.548 1.518 1.537 716,865 +0.00(+0.00%)
Jun 17, 2013 1.541 1.555 1.530 1.537 996,354 -0.01(-0.48%)
Jun 14, 2013 1.511 1.552 1.511 1.545 903,395 +0.03(+2.23%)
Jun 13, 2013 1.526 1.541 1.500 1.511 2,012,978 -0.01(-0.74%)
Jun 12, 2013 1.552 1.563 1.515 1.522 1,739,382 -0.03(-1.69%)
Jun 11, 2013 1.575 1.590 1.548 1.548 1,716,067 -0.04(-2.24%)
Jun 10, 2013 1.599 1.602 1.584 1.584 925,604 -0.01(-0.47%)
Jun 07, 2013 1.602 1.610 1.588 1.591 761,641 -0.01(-0.69%)
Jun 06, 2013 1.595 1.602 1.592 1.602 312,402 +0.01(+0.70%)
Jun 05, 2013 1.591 1.606 1.591 1.591 415,875 -0.01(-0.69%)
Jun 04, 2013 1.576 1.610 1.569 1.602 928,089 +0.03(+1.65%)
Jun 03, 2013 1.610 1.614 1.575 1.576 1,951,958 -0.04(-2.30%)
May 31, 2013 1.606 1.614 1.599 1.614 1,230,970 +0.01(+0.69%)
May 30, 2013 1.599 1.632 1.599 1.602 1,124,993 +0.01(+0.70%)
May 29, 2013 1.602 1.617 1.584 1.591 2,641,509 -0.02(-1.15%)
May 28, 2013 1.666 1.673 1.602 1.610 2,214,015 -0.06(-3.34%)
May 24, 2013 1.673 1.673 1.666 1.666 350,349 -0.01(-0.66%)
May 23, 2013 1.666 1.677 1.666 1.677 711,210 +0.01(+0.33%)
May 22, 2013 1.680 1.680 1.669 1.671 385,347 -0.00(-0.11%)
May 21, 2013 1.680 1.680 1.673 1.673 394,011 +0.00(+0.00%)
May 20, 2013 1.669 1.677 1.666 1.673 368,390 +0.00(+0.11%)
May 17, 2013 1.684 1.684 1.669 1.671 336,576 -0.00(-0.11%)
May 16, 2013 1.662 1.677 1.662 1.673 400,112 +0.01(+0.45%)
May 15, 2013 1.673 1.673 1.658 1.666 572,211 -0.01(-0.66%)
May 13, 2013 1.691 1.695 1.677 1.677 686,421 -0.01(-0.66%)
May 10, 2013 1.703 1.703 1.684 1.688 801,055 -0.00(-0.11%)
May 09, 2013 1.693 1.697 1.690 1.690 786,366 -0.01(-0.43%)
May 08, 2013 1.690 1.697 1.686 1.697 1,048,247 +0.01(+0.44%)
May 07, 2013 1.682 1.690 1.679 1.690 716,803 +0.01(+0.66%)
May 06, 2013 1.671 1.686 1.671 1.679 864,862 +0.01(+0.66%)
May 03, 2013 1.675 1.679 1.668 1.668 937,606 -0.01(-0.44%)
May 02, 2013 1.668 1.675 1.664 1.675 808,935 +0.01(+0.66%)
May 01, 2013 1.656 1.668 1.656 1.664 693,736 +0.01(+0.44%)
Apr 30, 2013 1.653 1.660 1.653 1.656 647,763 +0.00(+0.00%)
Apr 29, 2013 1.645 1.656 1.645 1.656 849,456 +0.01(+0.67%)
Apr 26, 2013 1.649 1.649 1.642 1.645 638,527 +0.00(+0.22%)
Apr 25, 2013 1.642 1.649 1.634 1.642 768,113 -0.01(-0.34%)
Apr 24, 2013 1.645 1.653 1.642 1.647 577,423 +0.00(+0.11%)
Apr 23, 2013 1.638 1.649 1.638 1.645 964,539 +0.01(+0.90%)
Apr 22, 2013 1.634 1.638 1.631 1.631 324,846 -0.00(-0.23%)
Apr 19, 2013 1.623 1.634 1.623 1.634 225,737 +0.01(+0.68%)
Apr 18, 2013 1.623 1.627 1.623 1.623 316,215 +0.00(+0.00%)
Apr 17, 2013 1.631 1.634 1.620 1.623 815,344 -0.01(-0.45%)
Apr 16, 2013 1.623 1.634 1.623 1.631 577,015 +0.01(+0.91%)
Apr 15, 2013 1.627 1.627 1.616 1.616 674,513 -0.01(-0.90%)
Apr 12, 2013 1.627 1.642 1.627 1.631 605,662 +0.00(+0.23%)
Apr 11, 2013 1.642 1.642 1.627 1.627 721,214 -0.01(-0.90%)
Apr 10, 2013 1.642 1.645 1.631 1.642 693,339 +0.01(+0.36%)
Apr 09, 2013 1.633 1.636 1.629 1.636 959,793 +0.00(+0.20%)
Apr 08, 2013 1.625 1.633 1.622 1.633 657,960 +0.01(+0.45%)
Apr 05, 2013 1.622 1.625 1.614 1.625 582,458 +0.00(+0.00%)
Apr 04, 2013 1.622 1.625 1.620 1.625 538,815 +0.00(+0.00%)
Apr 03, 2013 1.622 1.625 1.614 1.625 648,367 +0.00(+0.23%)
Apr 02, 2013 1.614 1.622 1.611 1.622 560,141 +0.01(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.